Guangdong Electric Power Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.420	7.210	6.220	7.150	7.126	299,844,372
2026-04-22	6.790	6.900	6.500	6.550	6.528	270,108,793
2026-04-21	5.820	6.390	5.690	6.390	6.368	117,025,658
2026-04-20	5.730	5.910	5.690	5.810	5.790	81,384,192
2026-04-17	5.550	5.760	5.540	5.710	5.690	88,765,347
2026-04-16	5.490	5.600	5.440	5.580	5.561	60,485,596
2026-04-15	5.580	5.600	5.460	5.530	5.511	69,111,479
2026-04-14	5.580	5.780	5.520	5.610	5.591	101,798,547
2026-04-13	5.330	5.560	5.300	5.540	5.521	94,566,938
2026-04-10	5.450	5.480	5.360	5.370	5.352	60,062,193
2026-04-09	5.500	5.500	5.380	5.410	5.392	67,082,061
2026-04-08	5.550	5.570	5.460	5.570	5.551	94,482,936
2026-04-07	5.350	5.560	5.310	5.470	5.451	95,908,728
2026-04-03	5.610	5.630	5.320	5.340	5.322	91,700,855
2026-04-02	5.770	5.900	5.580	5.610	5.591	121,800,437
2026-04-01	5.980	6.060	5.770	5.850	5.830	133,439,061
2026-03-31	6.130	6.330	5.880	5.890	5.870	176,687,189
2026-03-30	6.830	6.900	6.250	6.300	6.278	207,963,472
2026-03-27	7.110	7.460	6.850	6.940	6.916	232,479,264
2026-03-26	7.680	8.140	6.830	7.490	7.464	380,287,661
2026-03-25	6.920	7.460	6.730	7.460	7.435	229,405,334
2026-03-24	6.170	6.780	5.950	6.780	6.757	284,606,120
2026-03-23	6.120	6.650	6.100	6.160	6.139	254,019,740
2026-03-20	6.060	6.780	5.850	6.660	6.637	350,996,655
2026-03-19	5.920	6.170	5.800	6.170	6.149	138,789,282
2026-03-18	5.610	5.610	5.610	5.610	5.591	26,226,907
2026-03-17	5.150	5.220	5.050	5.100	5.083	40,430,827
2026-03-16	5.300	5.340	5.090	5.110	5.093	50,379,686
2026-03-13	5.350	5.470	5.300	5.310	5.292	73,958,907
2026-03-12	5.200	5.390	5.170	5.390	5.372	67,057,051
2026-03-11	5.130	5.220	5.000	5.210	5.192	44,655,048
2026-03-10	5.180	5.230	5.100	5.140	5.122	39,575,394
2026-03-09	5.100	5.210	5.070	5.180	5.162	44,493,154
2026-03-06	5.020	5.190	5.010	5.160	5.142	37,634,301
2026-03-05	5.060	5.110	5.010	5.060	5.043	33,874,565
2026-03-04	4.960	5.070	4.900	5.010	4.993	33,832,792
2026-03-03	5.070	5.140	4.990	5.020	5.003	37,320,431
2026-03-02	5.020	5.140	5.020	5.080	5.063	48,553,781
2026-02-27	5.000	5.150	4.970	5.100	5.083	44,560,268
2026-02-26	4.980	5.000	4.900	4.960	4.943	33,625,523
2026-02-25	4.910	4.940	4.870	4.900	4.883	22,169,080
2026-02-24	4.800	4.900	4.800	4.870	4.853	29,891,994
2026-02-13	4.920	4.930	4.710	4.760	4.744	28,592,029
2026-02-12	4.900	4.950	4.860	4.910	4.893	26,340,456
2026-02-11	4.860	4.900	4.840	4.860	4.843	17,075,594
2026-02-10	4.860	4.890	4.810	4.840	4.823	14,121,245
2026-02-09	4.860	4.900	4.850	4.880	4.863	17,960,135
2026-02-06	4.830	4.880	4.780	4.840	4.823	19,019,321
2026-02-05	4.890	4.900	4.790	4.830	4.814	21,656,400
2026-02-04	4.820	4.900	4.800	4.880	4.863	26,527,898
2026-02-03	4.840	4.900	4.780	4.810	4.794	26,464,934
2026-02-02	4.860	4.970	4.790	4.800	4.784	38,033,760
2026-01-30	4.860	4.930	4.820	4.890	4.873	24,322,451
2026-01-29	4.890	4.920	4.870	4.890	4.873	21,562,901
2026-01-28	4.820	4.950	4.820	4.910	4.893	31,577,151
2026-01-27	4.880	4.900	4.790	4.830	4.814	25,588,070
2026-01-26	4.780	4.950	4.780	4.900	4.883	43,202,527
2026-01-23	4.800	4.850	4.790	4.800	4.784	22,889,687
2026-01-22	4.750	4.790	4.740	4.790	4.774	21,181,506
2026-01-21	4.780	4.790	4.720	4.760	4.744	24,319,506

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0200 CNY
2025-06-26	0.0200 CNY
2024-06-14	0.0200 CNY
2021-06-24	0.1200 CNY
2020-06-24	0.1200 CNY
2019-07-01	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.